Shanghai Putailai New Energy Technology Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	125.87	135.81	123.90	131.73	43.520	17,658,236
2022-05-10	119.20	127.63	117.52	127.63	42.165	19,287,607
2022-05-09	119.05	122.58	118.11	119.25	39.397	6,741,458
2022-05-06	115.39	123.47	115.10	121.50	40.140	9,750,774
2022-05-05	115.83	121.80	114.52	118.99	39.311	16,508,331
2022-04-29	116.47	120.27	111.20	118.74	39.228	21,526,624
2022-04-28	113.68	118.00	111.27	115.43	38.135	15,473,463
2022-04-27	102.81	115.39	101.30	115.39	38.121	22,337,354
2022-04-26	110.12	110.34	103.61	104.90	34.656	16,086,181
2022-04-25	111.21	114.80	108.99	109.00	36.010	12,365,469
2022-04-22	118.30	119.89	115.19	115.84	38.270	13,583,443
2022-04-21	123.19	125.19	117.01	118.20	39.050	14,995,557
2022-04-20	128.64	129.00	124.00	124.18	41.025	9,040,758
2022-04-19	128.10	132.88	126.66	127.87	42.244	10,452,760
2022-04-18	123.78	130.50	122.80	129.60	42.816	8,447,862
2022-04-15	127.79	127.79	121.79	124.98	41.290	18,024,109
2022-04-14	133.50	135.50	126.85	129.20	42.684	11,074,082
2022-04-13	135.00	135.05	130.00	131.56	43.463	17,170,728
2022-04-12	132.01	140.48	131.56	135.60	44.798	23,316,861
2022-04-11	142.17	142.17	133.05	135.00	44.600	20,907,477
2022-04-08	139.58	146.18	137.95	143.60	47.441	16,311,806
2022-04-07	138.00	142.20	136.51	139.58	46.113	11,218,061
2022-04-06	142.60	143.20	137.51	139.61	46.123	12,774,592
2022-04-01	139.25	145.50	138.40	142.60	47.111	12,918,656
2022-03-31	145.54	146.49	138.76	140.54	46.430	16,478,475
2022-03-30	142.99	145.17	140.36	144.10	47.606	17,274,502
2022-03-29	134.10	143.12	132.50	142.00	46.912	26,016,024
2022-03-28	130.54	134.00	128.71	130.11	42.984	12,820,531
2022-03-25	138.00	140.70	132.70	133.20	44.005	13,020,109
2022-03-24	139.56	141.00	135.10	138.85	45.872	11,274,040
2022-03-23	145.00	145.90	139.51	140.96	46.569	21,266,596
2022-03-22	141.04	141.90	136.99	138.05	45.607	9,930,493
2022-03-21	138.80	144.48	136.28	142.00	46.912	10,300,956
2022-03-18	138.81	140.89	135.38	138.51	45.760	9,109,195
2022-03-17	140.03	145.00	140.00	140.59	46.447	16,673,610
2022-03-16	132.10	140.32	128.80	140.10	46.285	22,756,972
2022-03-15	126.00	134.00	124.92	128.90	42.585	15,903,411
2022-03-14	128.24	131.00	127.01	128.00	42.287	8,953,193
2022-03-11	130.00	131.98	126.57	130.71	43.183	14,686,470
2022-03-10	126.58	133.70	126.00	132.00	43.609	21,334,459
2022-03-09	124.00	125.30	116.18	122.55	40.487	14,502,030
2022-03-08	122.13	126.05	119.48	122.49	40.467	19,958,359
2022-03-07	129.54	131.00	121.96	122.64	40.517	19,192,287
2022-03-04	134.12	136.87	130.10	131.62	43.483	13,481,502
2022-03-03	144.21	144.90	136.10	136.58	45.122	9,742,465
2022-03-02	145.93	145.98	140.80	143.20	47.309	11,007,248
2022-03-01	146.97	149.61	144.00	146.21	48.303	14,386,815
2022-02-28	145.03	147.38	142.73	145.48	48.062	11,723,899
2022-02-25	142.58	148.20	141.10	144.50	47.738	19,261,231
2022-02-24	139.99	142.46	137.33	139.36	46.040	14,231,065
2022-02-23	131.50	143.00	131.50	140.53	46.427	18,760,349
2022-02-22	131.62	132.60	129.00	130.88	43.239	7,947,084
2022-02-21	132.34	138.98	131.13	132.87	43.896	13,164,950
2022-02-18	135.00	135.02	131.00	132.00	43.609	9,696,579
2022-02-17	134.00	139.99	133.02	136.00	44.930	16,295,845
2022-02-16	135.30	136.36	133.11	134.00	44.270	7,773,334
2022-02-15	128.84	134.50	127.66	133.96	44.256	13,057,972
2022-02-14	129.20	131.61	125.00	128.00	42.287	9,894,193
2022-02-11	125.75	133.60	124.50	129.47	42.773	16,840,836
2022-02-10	136.55	138.00	125.80	127.84	42.235	19,670,595

← NewerPage 19 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	0.2300 CNY
2025-06-13	0.1700 CNY
2024-06-13	0.1400 CNY
2023-05-09	0.4930 CNY
2022-06-01	1.0080 CNY
2021-04-26	0.4100 CNY
2020-05-12	0.4500 CNY
2019-04-18	0.4200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.